Italia markets closed

PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
50,00-1,00 (-1,96%)
Alla chiusura: 04:07PM WIB
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202450,0050,0050,0050,0050,0036.255.900
27 giu 202450,0051,0050,0051,0051,0010.865.700
26 giu 202451,0051,0050,0050,0050,0011.503.600
25 giu 202452,0052,0052,0052,0052,003.244.000
24 giu 202451,0052,0051,0052,0052,004.784.600
21 giu 202452,0052,0052,0052,0052,009.701.400
20 giu 202451,0052,0051,0052,0052,0018.263.200
19 giu 202450,0051,0050,0051,0051,0021.878.600
14 giu 202450,0050,0050,0050,0050,0017.483.900
13 giu 202450,0050,0050,0050,0050,0018.675.100
12 giu 202451,0051,0051,0051,0051,0010.126.800
11 giu 202450,0051,0050,0051,0051,006.979.600
10 giu 202448,0050,0048,0050,0050,0054.257.800
07 giu 202453,0053,0053,0053,0053,008.611.400
06 giu 202454,0054,0053,0053,0053,0010.247.600
05 giu 202454,0054,0054,0054,0054,0015.832.000
04 giu 202454,0054,0054,0054,0054,0023.992.100
03 giu 202456,0056,0054,0054,0054,0018.454.700
31 mag 202456,0056,0056,0056,0056,0020.312.000
30 mag 202458,0058,0056,0056,0056,0024.919.000
29 mag 202458,0058,0058,0058,0058,0013.680.000
28 mag 202459,0059,0059,0059,0059,0027.613.500
27 mag 202459,0059,0059,0059,0059,0012.183.300
22 mag 202460,0060,0059,0059,0059,005.337.200
21 mag 202459,0060,0059,0060,0060,007.817.600
20 mag 202459,0059,0059,0059,0059,005.784.700
17 mag 202460,0060,0060,0060,0060,003.016.300
16 mag 202459,0060,0059,0060,0060,005.844.200
15 mag 202458,0059,0058,0059,0059,005.104.200
14 mag 202459,0059,0058,0058,0058,0017.020.300
13 mag 202459,0060,0059,0060,0060,009.771.300
08 mag 202460,0060,0059,0060,0060,003.367.200
07 mag 202460,0060,0060,0060,0060,002.850.100
06 mag 202459,0060,0059,0060,0060,008.831.100
03 mag 202462,0062,0060,0060,0060,007.261.100
02 mag 202462,0062,0062,0062,0062,0015.887.700
30 apr 202461,0062,0061,0062,0062,005.726.100
29 apr 202460,0061,0060,0061,0061,006.079.900
26 apr 202460,0060,0060,0060,0060,008.946.700
25 apr 202460,0060,0060,0060,0060,007.839.700
24 apr 202462,0062,0060,0060,0060,004.547.600
23 apr 202462,0062,0062,0062,0062,008.707.600
22 apr 202463,0063,0062,0062,0062,0017.234.000
19 apr 202465,0065,0063,0063,0063,0015.845.600
18 apr 202465,0065,0065,0065,0065,0015.215.300
17 apr 202467,0067,0065,0065,0065,0033.140.200
16 apr 202463,0065,0063,0065,0065,0026.731.400
05 apr 202464,0064,0063,0063,0063,0025.201.500
04 apr 202464,0064,0063,0063,0063,0027.092.100
03 apr 202466,0066,0063,0063,0063,0094.835.000
02 apr 202466,0066,0066,0066,0066,00150.829.100
01 apr 202453,0060,0052,0060,0060,00119.926.500
28 mar 202455,0055,0055,0055,0055,00309.692.300
27 mar 202458,0058,0058,0058,0058,00189.396.000
26 mar 202470,0070,0064,0064,0064,00100.636.100
25 mar 202476,0076,0071,0071,0071,00101.864.200
22 mar 202472,0079,0071,0077,0077,00278.879.900
21 mar 202471,0072,0070,0072,0072,0046.107.500
20 mar 202470,0072,0069,0071,0071,0057.709.100
19 mar 202471,0071,0070,0070,0070,0034.550.100
18 mar 202471,0072,0070,0071,0071,0040.210.700
15 mar 202471,0072,0070,0071,0071,0030.692.700
14 mar 202471,0072,0070,0071,0071,0036.337.800
13 mar 202471,0072,0069,0071,0071,0062.483.000
08 mar 202470,0071,0069,0071,0071,0067.017.800
07 mar 202470,0071,0069,0070,0070,0038.079.500
06 mar 202469,0070,0067,0070,0070,0034.154.500
05 mar 202470,0070,0068,0069,0069,0038.161.600
04 mar 202470,0072,0069,0070,0070,0054.183.900
01 mar 202471,0073,0070,0070,0070,0078.888.800
29 feb 202471,0072,0070,0071,0071,0042.108.700
28 feb 202471,0073,0069,0071,0071,00136.927.300
27 feb 202468,0074,0067,0070,0070,00339.010.600
26 feb 202466,0069,0066,0068,0068,0054.135.300
23 feb 202467,0069,0066,0066,0066,00118.781.400
22 feb 202465,0068,0065,0067,0067,0057.888.400
21 feb 202468,0068,0065,0066,0066,0053.973.500
20 feb 202468,0069,0066,0068,0068,0037.764.700
19 feb 202469,0070,0067,0068,0068,0031.605.900
16 feb 202471,0071,0068,0069,0069,0059.274.100
15 feb 202469,0071,0068,0071,0071,00116.650.800
13 feb 202466,0070,0065,0068,0068,00125.004.000
12 feb 202466,0068,0064,0066,0066,00108.809.100
07 feb 202466,0067,0064,0067,0067,00116.516.700
06 feb 202466,0068,0064,0066,0066,0062.869.200
05 feb 202467,0068,0065,0066,0066,0072.950.400
02 feb 202467,0071,0066,0067,0067,00128.354.000
01 feb 202468,0069,0066,0067,0067,0056.790.300
31 gen 202468,0069,0066,0068,0068,0093.617.300
30 gen 202473,0073,0066,0068,0068,00287.135.400
29 gen 202467,0073,0064,0073,0073,00123.674.300
26 gen 202468,0069,0063,0067,0067,00137.442.200
25 gen 202468,0070,0067,0068,0068,0078.107.800
24 gen 202470,0070,0067,0068,0068,0082.264.000
23 gen 202470,0071,0069,0070,0070,0032.913.100
22 gen 202472,0072,0070,0070,0070,0037.636.200
19 gen 202473,0073,0069,0072,0072,00105.424.300
18 gen 202473,0074,0072,0073,0073,0017.910.500
17 gen 202473,0074,0072,0073,0073,0010.618.400
16 gen 202473,0075,0072,0073,0073,0023.458.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...